Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
80.6287 RUB |
4.9596 CRV |
80.6287 RUB |
79.8452 RUB |
81.4121 RUB |
79.8452 RUB |
| 2025-01-20 |
78.4000 RUB |
0.0004 CRV |
78.4000 RUB |
78.4000 RUB |
78.4000 RUB |
78.4000 RUB |
| 2025-01-19 |
87.1072 RUB |
0.4010 CRV |
87.1072 RUB |
87.1072 RUB |
87.1072 RUB |
87.1072 RUB |
| 2025-01-18 |
87.1072 RUB |
4.7242 CRV |
87.1072 RUB |
87.1072 RUB |
87.1072 RUB |
87.1072 RUB |
| 2025-01-17 |
90.3258 RUB |
2.7382 CRV |
90.3258 RUB |
86.8962 RUB |
93.7554 RUB |
86.8962 RUB |
| 2025-01-16 |
89.4672 RUB |
0.2325 CRV |
89.4672 RUB |
85.1790 RUB |
93.7554 RUB |
91.4358 RUB |
| 2025-01-15 |
84.7733 RUB |
0.1180 CRV |
84.7733 RUB |
84.7733 RUB |
84.7733 RUB |
84.7733 RUB |
| 2025-01-14 |
76.6318 RUB |
0.6335 CRV |
76.6318 RUB |
76.5887 RUB |
76.6750 RUB |
76.5887 RUB |
| 2025-01-13 |
91.6522 RUB |
0.0000 CRV |
91.6522 RUB |
91.6522 RUB |
91.6522 RUB |
91.6522 RUB |
| 2025-01-12 |
91.6522 RUB |
0.0000 CRV |
91.6522 RUB |
91.6522 RUB |
91.6522 RUB |
91.6522 RUB |
| 2025-01-11 |
91.6522 RUB |
0.0000 CRV |
91.6522 RUB |
91.6522 RUB |
91.6522 RUB |
91.6522 RUB |
| 2025-01-10 |
91.6522 RUB |
0.0000 CRV |
91.6522 RUB |
91.6522 RUB |
91.6522 RUB |
91.6522 RUB |
| 2025-01-09 |
91.6522 RUB |
0.0000 CRV |
91.6522 RUB |
91.6522 RUB |
91.6522 RUB |
91.6522 RUB |
| 2025-01-08 |
91.6522 RUB |
0.0000 CRV |
91.6522 RUB |
91.6522 RUB |
91.6522 RUB |
91.6522 RUB |
| 2025-01-07 |
96.0017 RUB |
0.0000 CRV |
96.0017 RUB |
96.0017 RUB |
96.0017 RUB |
96.0017 RUB |
| 2025-01-06 |
96.0017 RUB |
2.0858 CRV |
96.0017 RUB |
96.0017 RUB |
96.0017 RUB |
96.0017 RUB |
| 2025-01-05 |
98.6000 RUB |
0.0000 CRV |
98.6000 RUB |
98.6000 RUB |
98.6000 RUB |
98.6000 RUB |
| 2025-01-04 |
98.6000 RUB |
0.0000 CRV |
98.6000 RUB |
98.6000 RUB |
98.6000 RUB |
98.6000 RUB |
| 2025-01-03 |
98.0371 RUB |
4.0229 CRV |
98.0371 RUB |
97.4741 RUB |
98.6000 RUB |
98.6000 RUB |
| 2025-01-02 |
96.4868 RUB |
0.6482 CRV |
96.4868 RUB |
95.4995 RUB |
97.4741 RUB |
97.4741 RUB |
| 2025-01-01 |
92.0000 RUB |
0.0000 CRV |
92.0000 RUB |
92.0000 RUB |
92.0000 RUB |
92.0000 RUB |
| 2024-12-31 |
92.0000 RUB |
0.0000 CRV |
92.0000 RUB |
92.0000 RUB |
92.0000 RUB |
92.0000 RUB |
| 2024-12-30 |
92.0000 RUB |
0.0000 CRV |
92.0000 RUB |
92.0000 RUB |
92.0000 RUB |
92.0000 RUB |
| 2024-12-29 |
91.9445 RUB |
2.5385 CRV |
91.9445 RUB |
91.8890 RUB |
92.0000 RUB |
92.0000 RUB |
| 2024-12-28 |
89.6969 RUB |
0.0000 CRV |
89.6969 RUB |
89.6969 RUB |
89.6969 RUB |
89.6969 RUB |
| 2024-12-27 |
89.6969 RUB |
0.0000 CRV |
89.6969 RUB |
89.6969 RUB |
89.6969 RUB |
89.6969 RUB |
| 2024-12-26 |
89.6969 RUB |
0.0000 CRV |
89.6969 RUB |
89.6969 RUB |
89.6969 RUB |
89.6969 RUB |
| 2024-12-25 |
89.6969 RUB |
0.0000 CRV |
89.6969 RUB |
89.6969 RUB |
89.6969 RUB |
89.6969 RUB |
| 2024-12-24 |
89.6969 RUB |
0.0059 CRV |
89.6969 RUB |
89.6969 RUB |
89.6969 RUB |
89.6969 RUB |
| 2024-12-23 |
75.2514 RUB |
2.6144 CRV |
75.2514 RUB |
75.1166 RUB |
75.3863 RUB |
75.3863 RUB |
| 2024-12-22 |
83.9619 RUB |
0.0000 CRV |
83.9619 RUB |
83.9619 RUB |
83.9619 RUB |
83.9619 RUB |
| 2024-12-21 |
83.3901 RUB |
0.5300 CRV |
83.3901 RUB |
82.8182 RUB |
83.9619 RUB |
83.9619 RUB |
| 2024-12-20 |
74.9896 RUB |
4.9160 CRV |
74.9896 RUB |
72.0000 RUB |
77.9793 RUB |
72.0000 RUB |
| 2024-12-19 |
93.3013 RUB |
0.9160 CRV |
93.3013 RUB |
93.3013 RUB |
93.3013 RUB |
93.3013 RUB |
| 2024-12-18 |
93.3013 RUB |
0.9160 CRV |
93.3013 RUB |
93.3013 RUB |
93.3013 RUB |
93.3013 RUB |
| 2024-12-17 |
94.7281 RUB |
0.0821 CRV |
94.7281 RUB |
94.7281 RUB |
94.7281 RUB |
94.7281 RUB |
| 2024-12-16 |
100.7138 RUB |
1.0000 CRV |
100.7138 RUB |
100.7138 RUB |
100.7138 RUB |
100.7138 RUB |
| 2024-12-15 |
100.7138 RUB |
0.0005 CRV |
100.7138 RUB |
100.7138 RUB |
100.7138 RUB |
100.7138 RUB |
| 2024-12-14 |
95.0000 RUB |
20.3792 CRV |
95.0000 RUB |
72.0000 RUB |
118.0000 RUB |
103.9227 RUB |
| 2024-12-13 |
89.4201 RUB |
0.1759 CRV |
89.4201 RUB |
72.0000 RUB |
106.8401 RUB |
106.8401 RUB |
| 2024-12-12 |
106.8401 RUB |
2.3857 CRV |
106.8401 RUB |
106.8401 RUB |
106.8401 RUB |
106.8401 RUB |
| 2024-12-11 |
106.8401 RUB |
0.0000 CRV |
106.8401 RUB |
106.8401 RUB |
106.8401 RUB |
106.8401 RUB |
| 2024-12-10 |
106.8401 RUB |
0.0000 CRV |
106.8401 RUB |
106.8401 RUB |
106.8401 RUB |
106.8401 RUB |
| 2024-12-09 |
106.8401 RUB |
0.0000 CRV |
106.8401 RUB |
106.8401 RUB |
106.8401 RUB |
106.8401 RUB |
| 2024-12-08 |
106.4201 RUB |
12.2022 CRV |
106.4201 RUB |
106.0000 RUB |
106.8401 RUB |
106.8401 RUB |
| 2024-12-07 |
106.0557 RUB |
0.0000 CRV |
106.0557 RUB |
106.0557 RUB |
106.0557 RUB |
106.0557 RUB |
| 2024-12-06 |
89.0278 RUB |
1.1188 CRV |
89.0278 RUB |
72.0000 RUB |
106.0557 RUB |
106.0557 RUB |
| 2024-12-05 |
72.0000 RUB |
0.5594 CRV |
72.0000 RUB |
72.0000 RUB |
72.0000 RUB |
72.0000 RUB |
| 2024-12-04 |
90.1500 RUB |
39.0855 CRV |
90.1500 RUB |
80.3000 RUB |
100.0000 RUB |
100.0000 RUB |
| 2024-12-03 |
73.0000 RUB |
0.0201 CRV |
73.0000 RUB |
73.0000 RUB |
73.0000 RUB |
73.0000 RUB |